Skip to main content

Exela Technologies Inc (NQ: XELA )

3.250 +0.190 (+6.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 3.200 3.490 3.150 3.340 174,652 +0.09(+2.77%)
Nov 29, 2023 3.120 3.330 3.115 3.250 134,985 +0.17(+5.52%)
Nov 28, 2023 3.240 3.240 3.000 3.080 90,678 -0.14(-4.35%)
Nov 27, 2023 3.120 3.230 3.030 3.220 78,755 +0.00(+0.00%)
Nov 24, 2023 3.080 3.220 3.077 3.220 45,082 +0.16(+5.23%)
Nov 22, 2023 3.090 3.160 3.020 3.060 48,199 +0.00(+0.00%)
Nov 21, 2023 3.200 3.275 3.000 3.060 98,569 -0.22(-6.71%)
Nov 20, 2023 3.230 3.480 3.230 3.280 116,777 +0.06(+1.86%)
Nov 17, 2023 3.070 3.290 3.040 3.220 97,012 +0.08(+2.55%)
Nov 16, 2023 3.350 3.350 3.060 3.140 105,705 -0.17(-5.14%)
Nov 15, 2023 3.190 3.500 3.164 3.310 144,144 +0.18(+5.75%)
Nov 14, 2023 2.720 3.200 2.720 3.130 207,718 +0.38(+13.82%)
Nov 13, 2023 2.770 2.875 2.614 2.750 139,855 +0.14(+5.36%)
Nov 10, 2023 2.700 2.720 2.590 2.610 119,415 -0.08(-2.97%)
Nov 09, 2023 3.080 3.080 2.650 2.690 202,224 -0.27(-9.12%)
Nov 08, 2023 3.210 3.240 2.940 2.960 93,861 -0.28(-8.64%)
Nov 07, 2023 3.160 3.340 3.160 3.240 80,008 -0.01(-0.31%)
Nov 06, 2023 3.360 3.365 3.160 3.250 49,202 -0.06(-1.81%)
Nov 03, 2023 3.070 3.410 3.070 3.310 146,887 +0.16(+5.08%)
Nov 02, 2023 3.030 3.180 2.940 3.150 139,772 +0.15(+5.00%)
Nov 01, 2023 3.060 3.084 2.960 3.000 75,705 -0.02(-0.66%)
Oct 31, 2023 3.120 3.120 2.960 3.020 53,773 -0.05(-1.63%)
Oct 30, 2023 2.940 3.130 2.890 3.070 99,288 +0.17(+5.86%)
Oct 27, 2023 2.910 3.020 2.830 2.900 63,412 +0.05(+1.75%)
Oct 26, 2023 3.010 3.100 2.800 2.850 170,375 -0.19(-6.25%)
Oct 25, 2023 3.130 3.160 3.010 3.040 69,145 -0.12(-3.80%)
Oct 24, 2023 3.100 3.236 3.050 3.160 59,609 +0.06(+1.94%)
Oct 23, 2023 3.060 3.150 3.002 3.100 60,281 +0.06(+1.97%)
Oct 20, 2023 3.040 3.193 3.000 3.040 72,437 +0.03(+1.00%)
Oct 19, 2023 3.180 3.180 3.000 3.010 113,391 -0.19(-5.94%)
Oct 18, 2023 3.430 3.430 3.130 3.200 104,436 -0.20(-5.88%)
Oct 17, 2023 3.260 3.450 3.195 3.400 91,070 +0.08(+2.41%)
Oct 16, 2023 3.330 3.377 3.250 3.320 103,651 -0.02(-0.60%)
Oct 13, 2023 3.660 3.720 3.280 3.340 240,236 -0.31(-8.49%)
Oct 12, 2023 3.750 3.830 3.630 3.650 149,716 -0.17(-4.45%)
Oct 11, 2023 3.970 3.970 3.710 3.820 194,827 -0.12(-3.05%)
Oct 10, 2023 3.650 3.980 3.650 3.940 90,895 +0.29(+7.95%)
Oct 09, 2023 3.690 3.755 3.560 3.650 69,154 -0.13(-3.44%)
Oct 06, 2023 3.710 3.820 3.650 3.780 79,756 +0.06(+1.61%)
Oct 05, 2023 3.890 3.890 3.710 3.720 73,230 -0.17(-4.37%)
Oct 04, 2023 3.850 3.900 3.770 3.890 50,834 -0.01(-0.26%)
Oct 03, 2023 4.040 4.130 3.873 3.900 67,074 -0.24(-5.80%)
Oct 02, 2023 4.210 4.325 4.050 4.140 55,845 -0.08(-1.90%)
Sep 29, 2023 4.320 4.490 4.180 4.220 165,318 -0.02(-0.47%)
Sep 28, 2023 4.300 4.470 4.160 4.240 100,059 -0.06(-1.40%)
Sep 27, 2023 4.120 4.400 4.117 4.300 237,128 +0.21(+5.13%)
Sep 26, 2023 3.720 4.236 3.720 4.090 227,273 +0.27(+7.07%)
Sep 25, 2023 3.510 3.870 3.750 3.820 147,855 +0.24(+6.70%)
Sep 22, 2023 3.600 3.632 3.550 3.580 66,205 +0.02(+0.56%)
Sep 21, 2023 3.500 3.630 3.432 3.560 116,796 +0.02(+0.56%)
Sep 20, 2023 3.550 3.790 3.480 3.540 246,655 +0.02(+0.57%)
Sep 19, 2023 3.580 3.630 3.500 3.520 104,604 -0.07(-1.95%)
Sep 18, 2023 3.690 3.789 3.520 3.590 170,733 -0.12(-3.23%)
Sep 15, 2023 3.810 3.870 3.700 3.710 122,682 -0.09(-2.37%)
Sep 14, 2023 3.830 3.895 3.765 3.800 143,709 -0.13(-3.31%)
Sep 13, 2023 3.770 3.930 3.650 3.930 340,599 +0.18(+4.80%)
Sep 12, 2023 3.760 3.840 3.720 3.750 121,201 -0.03(-0.79%)
Sep 11, 2023 3.900 3.965 3.750 3.780 154,209 -0.10(-2.58%)
Sep 08, 2023 3.980 4.000 3.840 3.880 129,983 -0.14(-3.48%)
Sep 07, 2023 3.960 4.053 3.910 4.020 96,400 -0.06(-1.47%)
Sep 06, 2023 4.310 4.355 4.060 4.080 132,736 -0.26(-5.99%)
Sep 05, 2023 4.500 4.500 4.300 4.340 89,216 +0.04(+0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.